Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 21.16 | 21.26 | 21.07 | 21.26 | 531,575 | +0.12(+0.55%) |
Jan 29, 2004 | 21.11 | 21.14 | 20.93 | 21.14 | 487,799 | +0.07(+0.32%) |
Jan 28, 2004 | 21.10 | 21.27 | 21.04 | 21.07 | 475,812 | +0.02(+0.11%) |
Jan 27, 2004 | 20.91 | 21.10 | 20.83 | 21.05 | 599,846 | +0.20(+0.97%) |
Jan 26, 2004 | 20.64 | 20.85 | 20.54 | 20.85 | 395,033 | +0.27(+1.30%) |
Jan 23, 2004 | 20.40 | 20.60 | 20.37 | 20.58 | 338,228 | +0.18(+0.90%) |
Jan 22, 2004 | 20.34 | 20.41 | 20.28 | 20.40 | 308,001 | +0.12(+0.62%) |
Jan 21, 2004 | 20.28 | 20.28 | 20.16 | 20.27 | 313,212 | +0.00(+0.02%) |
Jan 20, 2004 | 20.34 | 20.35 | 20.17 | 20.27 | 363,243 | -0.01(-0.07%) |
Jan 16, 2004 | 20.50 | 20.52 | 20.27 | 20.28 | 378,878 | -0.17(-0.84%) |
Jan 15, 2004 | 20.52 | 20.52 | 20.37 | 20.45 | 293,409 | -0.02(-0.07%) |
Jan 14, 2004 | 20.37 | 20.50 | 20.36 | 20.47 | 285,070 | +0.11(+0.52%) |
Jan 13, 2004 | 20.42 | 20.42 | 20.22 | 20.36 | 306,437 | +0.06(+0.30%) |
Jan 12, 2004 | 20.45 | 20.45 | 20.26 | 20.30 | 312,691 | -0.01(-0.06%) |
Jan 09, 2004 | 20.21 | 20.34 | 20.18 | 20.31 | 259,012 | +0.04(+0.22%) |
Jan 08, 2004 | 20.28 | 20.28 | 20.21 | 20.27 | 279,337 | +0.09(+0.45%) |
Jan 07, 2004 | 20.37 | 20.37 | 20.19 | 20.18 | 392,428 | -0.17(-0.83%) |
Jan 06, 2004 | 20.29 | 20.36 | 20.23 | 20.35 | 193,868 | +0.14(+0.68%) |
Jan 05, 2004 | 20.53 | 20.54 | 20.19 | 20.21 | 657,173 | -0.04(-0.21%) |
Jan 02, 2004 | 20.40 | 20.41 | 20.18 | 20.25 | 600,368 | -0.10(-0.50%) |
Dec 31, 2003 | 20.60 | 20.61 | 20.30 | 20.35 | 229,307 | -0.10(-0.47%) |
Dec 30, 2003 | 20.49 | 20.52 | 20.39 | 20.45 | 623,298 | +0.07(+0.36%) |
Dec 29, 2003 | 20.32 | 20.41 | 20.23 | 20.38 | 429,429 | +0.12(+0.61%) |
Dec 26, 2003 | 20.32 | 20.32 | 20.23 | 20.26 | 183,966 | +0.00(+0.02%) |
Dec 24, 2003 | 20.22 | 20.26 | 20.19 | 20.25 | 92,244 | +0.09(+0.45%) |
Dec 23, 2003 | 20.28 | 20.28 | 20.16 | 20.16 | 301,747 | -0.06(-0.31%) |
Dec 22, 2003 | 20.12 | 20.23 | 20.08 | 20.22 | 324,157 | +0.08(+0.42%) |
Dec 19, 2003 | 20.17 | 20.17 | 20.07 | 20.14 | 483,629 | +0.03(+0.17%) |
Dec 18, 2003 | 20.17 | 20.17 | 20.07 | 20.11 | 650,919 | -0.05(-0.26%) |
Dec 17, 2003 | 20.16 | 20.16 | 20.07 | 20.16 | 262,661 | +0.03(+0.16%) |
Dec 16, 2003 | 19.96 | 20.12 | 19.90 | 20.12 | 250,153 | +0.15(+0.75%) |
Dec 15, 2003 | 20.21 | 20.21 | 19.97 | 19.97 | 318,424 | -0.36(-1.79%) |
Dec 12, 2003 | 20.33 | 20.37 | 20.27 | 20.34 | 465,389 | +0.04(+0.21%) |
Dec 11, 2003 | 20.19 | 20.31 | 20.18 | 20.30 | 151,655 | +0.13(+0.65%) |
Dec 10, 2003 | 20.24 | 20.24 | 20.20 | 20.17 | 430,472 | -0.03(-0.16%) |
Dec 09, 2003 | 20.24 | 20.25 | 20.17 | 20.20 | 230,349 | +0.00(+0.02%) |
Dec 08, 2003 | 20.10 | 20.20 | 20.06 | 20.20 | 377,314 | +0.11(+0.54%) |
Dec 05, 2003 | 20.15 | 20.15 | 20.04 | 20.09 | 113,611 | -0.02(-0.11%) |
Dec 04, 2003 | 20.20 | 20.20 | 20.10 | 20.11 | 378,878 | -0.09(-0.43%) |
Dec 03, 2003 | 20.26 | 20.28 | 20.20 | 20.20 | 237,645 | +0.03(+0.14%) |
Dec 02, 2003 | 20.22 | 20.24 | 20.16 | 20.17 | 324,157 | -0.07(-0.37%) |
Dec 01, 2003 | 20.12 | 20.23 | 20.12 | 20.24 | 215,757 | +0.29(+1.43%) |
Nov 28, 2003 | 19.99 | 20.04 | 19.91 | 19.96 | 88,074 | +0.04(+0.20%) |
Nov 26, 2003 | 19.88 | 19.92 | 19.76 | 19.92 | 173,022 | +0.12(+0.62%) |
Nov 25, 2003 | 19.64 | 19.79 | 19.64 | 19.79 | 459,656 | +0.24(+1.24%) |
Nov 24, 2003 | 19.57 | 19.63 | 19.49 | 19.55 | 248,589 | +0.12(+0.60%) |
Nov 21, 2003 | 19.57 | 19.67 | 19.31 | 19.43 | 351,257 | -0.14(-0.70%) |
Nov 20, 2003 | 19.69 | 19.70 | 19.48 | 19.57 | 609,748 | -0.20(-1.03%) |
Nov 19, 2003 | 19.92 | 19.92 | 19.74 | 19.77 | 416,922 | -0.09(-0.43%) |
Nov 18, 2003 | 19.97 | 19.97 | 19.82 | 19.86 | 313,212 | +0.02(+0.12%) |
Nov 17, 2003 | 19.82 | 19.84 | 19.77 | 19.84 | 257,449 | -0.12(-0.59%) |
Nov 14, 2003 | 19.76 | 20.00 | 19.76 | 19.95 | 242,857 | +0.17(+0.86%) |
Nov 13, 2003 | 19.72 | 19.79 | 19.65 | 19.78 | 418,485 | +0.02(+0.10%) |
Nov 12, 2003 | 19.54 | 19.76 | 19.50 | 19.76 | 400,766 | +0.30(+1.53%) |
Nov 11, 2003 | 19.63 | 19.63 | 19.47 | 19.47 | 427,866 | -0.14(-0.72%) |
Nov 10, 2003 | 19.67 | 19.67 | 19.57 | 19.61 | 223,574 | -0.08(-0.40%) |
Nov 07, 2003 | 19.65 | 19.73 | 19.65 | 19.69 | 313,734 | +0.14(+0.74%) |
Nov 06, 2003 | 19.39 | 19.57 | 19.35 | 19.54 | 318,424 | +0.19(+0.99%) |
Nov 05, 2003 | 19.23 | 19.44 | 19.23 | 19.35 | 237,124 | -0.05(-0.25%) |
Nov 04, 2003 | 19.23 | 19.44 | 19.23 | 19.40 | 265,027 | +0.04(+0.20%) |